Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	3.593	3.733	3.580	3.695	124,759,352	+0.35(+10.36%)
Nov 29, 2016	3.389	3.406	3.304	3.349	65,775,368	-0.14(-3.90%)
Nov 28, 2016	3.522	3.570	3.474	3.485	54,621,160	+0.02(+0.49%)
Nov 25, 2016	3.488	3.512	3.427	3.468	33,268,468	-0.09(-2.49%)
Nov 23, 2016		3.556	3.556	3.556	0	-0.01(-0.19%)
Nov 22, 2016	3.536	3.580	3.454	3.563	83,004,288	+0.07(+2.04%)
Nov 21, 2016	3.434	3.498	3.413	3.491	68,688,240	+0.21(+6.43%)
Nov 18, 2016	3.298	3.352	3.250	3.281	40,917,384	+0.02(+0.52%)
Nov 17, 2016	3.400	3.430	3.250	3.264	58,419,500	-0.08(-2.34%)
Nov 16, 2016	3.366	3.413	3.298	3.342	75,667,432	-0.05(-1.60%)
Nov 15, 2016	3.427	3.478	3.379	3.396	99,510,952	+0.14(+4.39%)
Nov 14, 2016	3.206	3.260	3.109	3.253	141,740,000	-0.05(-1.64%)
Nov 11, 2016	3.383	3.434	3.213	3.308	131,300,104	-0.21(-5.90%)
Nov 10, 2016	3.655	3.760	3.440	3.515	124,638,048	-0.33(-8.66%)
Nov 09, 2016	3.706	3.886	3.706	3.848	99,426,288	-0.04(-0.96%)
Nov 08, 2016	3.791	3.949	3.780	3.886	73,701,360	+0.01(+0.26%)
Nov 07, 2016	3.777	3.886	3.777	3.876	74,630,616	+0.26(+7.24%)
Nov 04, 2016	3.610	3.665	3.539	3.614	76,111,832	+0.01(+0.19%)
Nov 03, 2016	3.736	3.757	3.581	3.607	57,408,544	-0.04(-1.12%)
Nov 02, 2016	3.702	3.743	3.576	3.648	74,563,864	-0.12(-3.25%)
Nov 01, 2016	3.947	3.981	3.689	3.770	96,139,464	-0.20(-4.97%)
Oct 31, 2016	4.056	4.063	3.904	3.967	71,513,560	-0.07(-1.68%)
Oct 28, 2016	4.100	4.144	4.022	4.035	61,367,144	-0.07(-1.74%)
Oct 27, 2016	4.219	4.222	4.083	4.107	71,551,912	-0.03(-0.66%)
Oct 26, 2016	4.083	4.205	4.066	4.134	83,599,832	-0.01(-0.16%)
Oct 25, 2016	4.165	4.198	4.056	4.141	81,290,744	-0.08(-1.85%)
Oct 24, 2016	4.253	4.268	4.141	4.219	113,656,256	+0.08(+1.97%)
Oct 21, 2016	4.049	4.144	4.037	4.137	60,123,976	+0.05(+1.33%)
Oct 20, 2016	3.981	4.083	3.961	4.083	71,022,816	+0.04(+1.09%)
Oct 19, 2016	4.042	4.120	4.018	4.039	80,663,864	+0.04(+0.93%)
Oct 18, 2016	3.988	4.032	3.927	4.001	81,227,192	+0.12(+3.16%)
Oct 17, 2016	3.808	3.889	3.770	3.879	56,923,484	+0.09(+2.42%)
Oct 14, 2016	3.801	3.831	3.729	3.787	75,871,544	+0.05(+1.27%)
Oct 13, 2016	3.587	3.746	3.534	3.740	77,658,584	+0.12(+3.19%)
Oct 12, 2016	3.600	3.665	3.559	3.624	47,438,016	-0.01(-0.28%)
Oct 11, 2016	3.685	3.692	3.536	3.634	73,020,488	-0.06(-1.66%)
Oct 10, 2016	3.655	3.729	3.655	3.695	53,777,816	+0.12(+3.23%)
Oct 07, 2016	3.593	3.607	3.515	3.580	74,925,624	+0.04(+1.15%)
Oct 06, 2016	3.406	3.553	3.403	3.539	86,288,064	+0.16(+4.83%)
Oct 05, 2016	3.328	3.422	3.315	3.376	76,498,832	+0.12(+3.55%)
Oct 04, 2016	3.294	3.325	3.226	3.260	68,465,832	-0.04(-1.13%)
Oct 03, 2016	3.213	3.301	3.175	3.298	66,927,872	+0.13(+3.97%)
Sep 30, 2016	3.179	3.230	3.138	3.172	58,948,412	+0.02(+0.65%)
Sep 29, 2016	3.219	3.257	3.112	3.151	79,844,024	-0.08(-2.42%)
Sep 28, 2016	3.104	3.240	3.049	3.230	89,387,608	+0.15(+4.86%)
Sep 27, 2016	3.043	3.080	2.964	3.080	69,293,288	+0.02(+0.56%)
Sep 26, 2016	3.104	3.128	3.063	3.063	61,304,520	-0.06(-1.85%)
Sep 23, 2016	3.233	3.257	3.095	3.121	83,522,136	-0.13(-3.98%)
Sep 22, 2016	3.298	3.342	3.250	3.250	82,929,616	+0.02(+0.53%)
Sep 21, 2016	3.172	3.247	3.136	3.233	72,330,512	+0.10(+3.15%)
Sep 20, 2016	3.206	3.213	3.121	3.134	84,263,872	+0.04(+1.32%)
Sep 19, 2016	3.134	3.192	3.073	3.094	49,955,712	+0.00(+0.00%)
Sep 16, 2016	3.094	3.140	3.073	3.094	60,976,024	-0.06(-1.83%)
Sep 15, 2016	3.083	3.185	3.029	3.151	60,117,448	+0.11(+3.58%)
Sep 14, 2016	3.043	3.131	2.995	3.043	89,508,600	+0.01(+0.34%)
Sep 13, 2016	3.257	3.291	3.009	3.032	110,782,784	-0.30(-9.07%)
Sep 12, 2016	3.189	3.359	3.172	3.335	63,414,040	+0.10(+3.15%)
Sep 09, 2016	3.352	3.366	3.230	3.233	69,849,624	-0.23(-6.58%)
Sep 08, 2016	3.410	3.481	3.362	3.461	71,888,248	+0.10(+3.04%)
Sep 07, 2016	3.386	3.410	3.335	3.359	53,710,932	-0.02(-0.60%)
Sep 06, 2016	3.298	3.383	3.274	3.379	72,771,264	+0.12(+3.76%)
Sep 02, 2016	3.216	3.257	3.257	3.257	68,959,520	+0.12(+3.90%)